株価チャート

2015/08/04～2015/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2015
12/30216224215224+4.19%615,400117億1050万+14.29%42.971
12/29206215203215+4.88%296,200112億3999万+10.26%41.250.96
12/28196205195205+4.59%202,600107億1720万+6.22%39.330.92
12/25195196190196+0.51%121,700102億4669万+1.55%37.60.88
12/24197199189195+0.52%186,400101億9441万+1.56%37.410.87
12/22196208194194-1.02%348,700101億4213万+1.57%37.220.87
12/21196198196196-1.01%131,000102億4669万+3.16%37.60.88
12/18197198196198+0.51%131,600103億5125万+4.21%37.980.89
12/17196197194197+1.55%56,800102億9897万+4.23%37.790.88
12/161961971941940%73,100101億4213万+3.19%37.220.87
12/15194197194194-2.51%159,800101億4213万+3.19%37.220.87
12/14190199189199+2.58%157,600104億353万+5.85%38.180.89
12/11196197192194-1.52%134,700101億4213万+3.74%37.220.87
12/10196198195197+0.51%68,400102億9897万+5.35%37.790.88
12/09197199195196-1.51%166,300102億4669万+5.38%37.60.88
12/08198200194199+1.53%193,000104億353万+6.99%38.180.89
12/07197198195196+1.55%109,000102億4669万+5.95%37.60.88
12/04191195190193-0.52%56,800100億8985万+4.32%37.030.86
12/03195195192194-0.51%58,100101億4213万+5.43%37.220.87
12/021961971911950%86,800101億9441万+5.98%37.410.87
12/01190196189195+3.72%307,700101億9441万+5.98%37.410.87
11/30188189185188+1.08%59,80098億2846万+2.73%36.070.84
11/271861871841860%51,00097億2390万+1.64%35.680.83
11/26184188184186+1.64%68,10097億2390万+1.64%35.680.83
11/25185187183183-0.54%69,80095億6706万0%35.110.82
11/24183187183184+1.1%121,50096億1934万+0.55%35.30.82
11/20182185180182-0.55%252,30095億1478万-0.55%34.910.82
11/19176183175183+3.98%194,00095億6706万0%35.110.82
11/18179179175176-1.12%165,70092億111万-3.83%33.760.79
11/17178179175178+1.14%61,10093億567万-2.73%34.150.8
11/16177181175176-1.12%87,60092億111万-4.35%33.760.79
11/13179181175178-2.2%141,60093億567万-3.26%34.150.8
11/121811831791820%31,40095億1478万-1.09%34.910.82
11/11184184174182-1.09%113,60095億1478万-1.09%34.910.82
11/10183184182184+0.55%20,60096億1934万0%35.30.82
11/09182185181183-0.54%51,30095億6706万-0.54%35.110.82
11/06184186181184-3.66%140,80096億1934万0%35.30.82
11/05184202184191+3.8%392,60099億8529万+4.37%36.640.86
11/04184186183184-0.54%17,10096億1934万+0.55%35.30.82
11/021861861821850%33,90096億7162万+1.09%35.490.83
10/30184187182185+0.54%59,40096億7162万+1.65%35.490.83
10/291841871811840%51,50096億1934万+1.1%35.30.82
10/281851851821840%22,60096億1934万+1.1%35.30.82
10/271841861831840%53,40096億1934万+1.1%35.30.82
10/26185187184184-0.54%26,70096億1934万+1.1%35.30.82
10/23183185182185+1.09%34,00096億7162万+1.65%35.490.83
10/221841841811830%18,20095億6706万+0.55%35.110.82
10/21179183178183+1.67%34,30095億6706万+0.55%35.110.82
10/20182183179180-1.1%39,60094億1022万-1.1%34.530.81
10/19183184182182-1.62%10,20095億1478万0%34.910.82
10/16184187183185+1.65%31,70096億7162万+1.65%35.490.83
10/151781851761820%102,60095億1478万0%34.910.82
10/14188188181182-3.19%98,50095億1478万+0.55%34.910.82
10/13190190185188-0.53%59,60098億2846万+3.3%36.070.84
10/09186194186189+2.16%149,80098億8074万+3.85%36.260.85
10/08185187184185+0.54%49,90096億7162万+1.65%35.490.83
10/07182185181184+1.1%28,30096億1934万+1.1%35.30.82
10/06182184181182+1.11%21,90095億1478万-0.55%34.910.82
10/05178183178180+1.12%34,80094億1022万-1.64%34.530.81
10/02179180177178-0.56%28,30093億567万-2.73%34.150.8
10/01180180177179+1.13%43,20093億5795万-2.19%34.340.8
09/30175179175177+2.31%32,10092億5339万-3.28%33.960.79
09/29180180173173-4.42%38,50090億4427万-5.98%33.190.77
09/28178182177181+1.12%28,70094億6250万-2.16%34.720.81
09/251781801771790%17,60093億5795万-4.28%34.340.8
09/24180182178179-1.1%34,50093億5795万-5.29%34.340.8
09/18185185180181-2.16%41,70094億6250万-4.74%34.720.81
09/17182186182185+1.65%32,00096億7162万-3.65%35.490.83
09/16185185182182-0.55%22,20095億1478万-5.7%34.910.82
09/15184185182183-1.08%21,40095億6706万-5.67%35.110.82
09/141871871831850%29,50096億7162万-5.13%35.490.83
09/11187188185185+0.54%29,20096億7162万-5.61%35.490.83
09/101821861781840%71,50096億1934万-6.6%35.30.82
09/09182187178184+7.6%143,00096億1934万-7.07%35.30.82
09/08183184171171-5%138,60089億3971万-13.64%32.80.77
09/07177185175180+0.56%72,90094億1022万-9.55%34.530.81
09/04189189177179-5.29%246,70093億5795万-10.5%34.340.8
09/03190195188189+1.61%49,00098億8074万-5.97%36.260.85
09/02186192183186-3.63%146,80097億2390万-7.92%35.680.83
09/01189208188193-0.52%233,500100億8985万-4.93%37.030.86
08/31196198192194-0.51%84,000101億4213万-4.9%37.220.87
08/28190196189195+4.28%102,700101億9441万-4.41%37.410.87
08/27188195186187+0.54%165,80097億7618万-8.33%35.870.84
08/26178188174186+10.71%211,30097億2390万-9.27%35.680.83
08/25172192168168-6.67%403,30087億8288万-18.05%32.230.75
08/24193196180180-9.55%380,30094億1022万-12.62%34.530.81
08/21208213196199-8.29%440,800104億353万-3.86%38.180.89
08/20227227216217-4.82%426,400113億4455万+4.83%41.630.97
08/19220228216228+4.11%659,700119億1962万+10.68%43.741.02
08/18216223212219+1.39%263,100114億4911万+6.83%42.010.98
08/17214217208216+0.47%156,300112億9227万+6.4%41.440.97
08/14212215212215+0.47%94,600112億3999万+6.44%41.250.96
08/13213216210214+1.9%299,400111億8771万+6.47%41.050.96
08/122122172052100%614,100109億7860万+5%40.290.94
08/11205212204210+2.44%162,900109億7860万+5%40.290.94
08/102052092042050%134,200107億1720万+3.02%39.330.92
08/07208208204205-1.91%254,300107億1720万+3.02%39.330.92
08/06199209199209+3.98%208,000109億2632万+5.56%40.090.94
08/05196203192201+1.52%154,600105億808万+1.52%38.560.9
08/04206206180198-3.88%175,100103億5125万+0.51%37.980.89